| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand Banking
Group | 20,4 | +1,59 | 20,1 | 9895 | | Commonwealth Bank of Australia | 42,8 | +2,32 | 41,9 | 6434 | | National Australia Bank | 28,8 | +3,04 | 28,0 | 13337 | | Telstra Corporation | 4,6 | +0,88 | 4,6 | 55230 | | Westfield Group | 17,1 | +0,71 | 17,0 | 6955 | | Westpac Banking | 22,3 | +3,01 | 21,6 | 14079 | | Woodside Petroleum | 61,6 | +0,62 | 61,2 | 1958 | | Woolworths | 27,2 | +1,50 | 26,8 | 4082 | | Япония (JPY) | | Canon | 5520,0 | +3,37 | 5340,0 | 5147 | | Denso | 3990,0 | +2,57 | 3890,0 | 2616 | | East Japan Railway* | 798,0 | +0,76 | 792,0 | 14 | | Honda Motor | 3800,0 | +2,70 | 3700,0 | 10540 | | Japan Tobacco* | 475,0 | -0,42 | 477,0 | 35 | | JFE Holdings | 5970,0 | +2,05 | 5850,0 | 2585 | | Komatsu* | 3130,0 | -0,63 | 3150,0 | 7623 | | Matsushita Electric Industrial | 2440,0 | +0,83 | 2420,0 | 5624 | | Millea Holdings | 4480,0 | +2,75 | 4360,0 | 3876 | | Mitsubishi Corp | 3490,0 | -1,41 | 3540,0 | 8485 | | Mitsubishi Estate | 2555,0 | -1,16 | 2585,0 | 7779 | | Mitsubishi UFJ Financial Group | 1056,0 | -0,94 | 1066,0 | 45917 | | Mitsui | 2385,0 | -1,04 | 2410,0 | 12766 | | Mizuho Financial Group* | 549,0 | -0,72 | 553,0 | 114 | | Nintendo* | 56,6 | +0,89 | 56,1 | 18 | | Nippon Steel | 649,0 | +1,56 | 639,0 | 46916 | | Nippon Telegraph and Telephone* | 505,0 | -0,59 | 508,0 | 17 | | Nissan Motor | 959,0 | +2,46 | 936,0 | 11882 | | Nomura Holdings | 1748,0 | -0,23 | 1752,0 | 8714 | | NTT DoCoMo* | 157,0 | -1,26 | 159,0 | 69 | | Sony | 5280,0 | +0,57 | 5250,0 | 10711 | | Sumitomo Mitsui Financial Group* | 890,0 | -0,11 | 891,0 | 49 | | Takeda Pharmaceutical* | 5870,0 | +0,69 | 5830,0 | 2915 | | Tokyo Electric Power | 2605,0 | -0,19 | 2610,0 | 3372 | | Toyota Motor | 5550,0 | +2,40 | 5420,0 | 11970 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 119,4 | -1,32 | 121,0 | 6668 | | China Communications Construction | 15,6 | -1,26 | 15,8 | 53568 | | China Mobile | 108,9 | -1,36 | 110,4 | 38475 | | China Telecom | 4,7 | -0,85 | 4,7 | 114105 | | CNOOC | 13,2 | +0,76 | 13,1 | 110178 | | Hang Seng Bank | 158,3 | - | 158,3 | 2497 | | Hutchison Whampoa | 81,3 | +1,25 | 80,3 | 7299 | | Sun Hung Kai Properties | 118,8 | -1,57 | 120,7 | 8071 | | Китай (CHY) | | Aluminum Corporation of China | 15,4 | -6,50 | 16,5 | 15527 | | Bank of China | 4,3 | -0,46 | 4,3 | 29872 | | Bank of Communications | 7,8 | -2,87 | 8,0 | 41784 | | Baoshan Iron &Steel | 10,9 | -0,27 | 11,0 | 31796 | | China CITIC Bank | 5,7 | +0,18 | 5,7 | 9581 | | China Coal Energy | 17,4 | +1,34 | 17,2 | 28335 | | China Construction Bank | 6,4 | -0,47 | 6,4 | 53790 | | China COSCO Holdings | 21,7 | -1,27 | 22,0 | 17201 | | China Life Insurance | 27,3 | -0,51 | 27,5 | 10095 | | China Merchants Bank | 24,1 | -4,78 | 25,3 | 61054 | | China Pacific Insurance | 21,2 | -1,49 | 21,5 | 9655 | | China Petroleum and Chemical | 11,9 | -3,40 | 12,3 | 62270 | | China Shenhua Energy | 41,0 | +1,06 | 40,6 | 11338 | | CITIC Securities | 32,2 | +2,84 | 31,3 | 95197 | | Daqin Railway | 13,3 | -1,19 | 13,5 | 18221 | | Haitong Securities | 28,9 | +9,98 | 26,3 | 53542 | Industrial and Commercial Bank of
China | 5,3 | -2,42 | 5,4 | 69401 | | PetroChina | 15,9 | -1,43 | 16,1 | 43910 | Ping An Insurance (Group) Co of
China Ltd | 50,4 | +0,52 | 50,1 | 13401 | | Корея (KRW) | | POSCO* | 579,0 | -0,69 | 583,0 | 235 | | Samsung Electronics Co Ltd* | 681,0 | +2,25 | 666,0 | 480 | | Франция (EUR) | | Air Liquide SA | 84,2 | -1,60 | 85,5 | 1558 | | Alstom Holdings SA | 151,5 | -2,93 | 156,1 | 896 | | Axa SA | 20,6 | -1,93 | 21,0 | 13370 | | BNP Paribas SA | 59,7 | -1,89 | 60,8 | 7162 | | Carrefour SA | 43,4 | -1,30 | 44,0 | 2410 | | Compagnie de Saint Gobain SA | 45,7 | -4,97 | 48,1 | 2967 | | Credit Agricole SA | 13,6 | -1,67 | 13,8 | 22658 | | Electricite de France SA | 68,9 | -2,10 | 70,4 | 1207 | | France Telecom SA | 18,0 | -0,11 | 18,0 | 16466 | | Gaz de France SA | 43,2 | -2,77 | 44,4 | 1809 | | Groupe Danone SA | 52,7 | -1,92 | 53,8 | 3033 | | Lafarge SA | 108,8 | -2,54 | 111,6 | 1590 | | L'Oreal SA | 73,7 | -0,86 | 74,4 | 1225 | | LVMH Moet Hennessy Louis Vuitton SA | 70,5 | -1,56 | 71,6 | 1359 | | Sanofi-Aventis SA | 42,9 | -0,81 | 43,2 | 4757 | | Schneider Electric SA | 76,7 | -2,37 | 78,6 | 1312 | | Societe Generale SA | 57,5 | -3,25 | 59,4 | 5849 | | Total SA | 53,4 | -1,10 | 54,0 | 8340 | | Veolia Environnement SA | 40,4 | -5,72 | 42,9 | 8908 | | Vinci SA | 42,3 | -1,63 | 43,0 | 3163 | | Vivendi SA | 25,6 | -1,78 | 26,1 | 6137 | | Великобритания (GBp) | | Aviva Plc | 580,5 | -2,72 | 587,5 | 13878 | | BAE Systems Plc | 446,5 | -0,45 | 448,5 | 13232 | | Barclays Plc | 312,3 | -4,67 | 321,5 | 102747 | | BG Group Plc | 1267,5 | +0,40 | 1253,0 | 11585 | | BHP Billiton Ltd | 1809,8 | -1,86 | 1825,0 | 17183 | | BP Plc | 593,0 | +1,50 | 583,0 | 79033 | | British American Tobacco Plc | 1875,0 | +0,32 | 1861,0 | 4863 | | BT Group Plc | 213,7 | -0,35 | 212,8 | 34434 | | Diageo Plc | 969,5 | -1,42 | 983,5 | 7490 | Eurasian Natural Resources
Corporation Plc | 1325,0 | -2,79 | 1363,0 | 2733 | | GlaxoSmithKline Plc | 1056,0 | -1,03 | 1064,0 | 14488 | | HBOS Plc | 280,0 | -11,64 | 292,0 | 123425 | | HSBC Holdings Plc | 828,6 | -2,39 | 836,3 | 57810 | | Imperial Tobacco Group Plc | 2025,1 | +1,00 | 2003,0 | 11224 | | Lloyds TSB Group Plc | 385,5 | -5,33 | 351,5 | 68453 | | National Grid Plc | 700,5 | -0,43 | 703,5 | 10990 | | Prudential Plc | 221,5 | -4,47 | 637,5 | 23849 | | Reckitt Benckiser Group Plc | 2887,8 | -0,03 | 2886,0 | 2166 | | Rio Tinto Plc | 5621,0 | -2,25 | 5729,0 | 6295 | | Royal Bank of Scotland Group Plc | 229,0 | -9,00 | 233,3 | 312573 | | Standard Chartered Plc | 1532,7 | -6,78 | 1636,0 | 13121 | | Tesco Plc | 389,0 | -1,45 | 391,8 | 30774 | | Vodafone Group Plc | 152,8 | -3,15 | 155,6 | 272062 | | Xstrata Plc | 4041,3 | -2,13 | 4123,0 | 7412 | | Германия (EUR) | | Allianz SE | 111,0 | -2,31 | 113,6 | 4255 | | BASF SE | 93,0 | -1,11 | 94,0 | 3212 | | Bayer AG | 53,4 | -2,57 | 54,8 | 4922 | | BMW Bayerische Motoren Werke AG | 33,4 | -2,79 | 34,4 | 4877 | | Daimler AG | 43,6 | -2,52 | 44,8 | 12936 | | Deutsche Bank AG | 61,1 | -1,29 | 61,9 | 9915 | | Deutsche Post AG | 18,8 | -1,10 | 19,0 | 7288 | | Deutsche Telekom AG | 10,2 | - | 10,2 | 36029 | | E.ON AG | 130,4 | -2,93 | 134,3 | 3585 | Munchener Ruckversicherungs
Gesellschaft AG | 118,3 | -0,24 | 118,5 | 2158 | | RWE AG | 81,2 | -1,79 | 82,7 | 2975 | | SAP AG | 34,2 | -0,73 | 34,4 | 6642 | | Siemens AG | 70,8 | -1,32 | 71,7 | 7551 | | ThyssenKrupp AG | 40,0 | -4,30 | 41,8 | 4298 | | Volkswagen AG | 173,2 | -1,89 | 176,5 | 1381 | | Финляндия (EUR) | | Fortum Oyj | 29,7 | -1,49 | 30,1 | 1993 | | Nokia Oyj | 16,6 | -0,96 | 16,8 | 30286 | | Швейцария (CHF) | | Credit Suisse Group | 48,6 | -0,61 | 48,9 | 12060 | | Nestle SA | 503,0 | -1,76 | 512,0 | 1375 | | Novartis AG | 52,4 | -1,50 | 53,2 | 8331 | | Richemont SA | 62,0 | -0,64 | 62,4 | 1707 | | Roche Holding AG | 176,8 | -0,62 | 177,9 | 1904 | | Swiss Reinsurance Company | 73,4 | -1,68 | 74,6 | 2222 | | Syngenta AG | 316,5 | -1,63 | 321,8 | 746 | | UBS AG | 23,7 | -3,27 | 24,5 | 29842 | | Zurich Financial Services Group | 289,0 | -1,28 | 292,8 | 1195 | | Швеция (SEK) | | ABB Ltd | 177,0 | -4,07 | 184,5 | 4839 | | H & M Hennes & Mauritz AB | 326,5 | -2,25 | 334,0 | 4376 | | Nordea Bank AB | 90,0 | -0,66 | 90,6 | 12308 | | Telefon AB LM Ericsson | 72,5 | -0,68 | 73,0 | 18381 | | TeliaSonera AB | 56,0 | -0,88 | 56,5 | 28264 | | Volvo AB | 82,3 | -2,08 | 84,0 | 1525 | | Италия (EUR) | | Assicurazioni Generali SpA | 25,9 | +0,12 | 26,0 | 3 | | Enel SpA | 6,8 | +0,35 | 7,0 | 161 | | ENI SpA | 24,7 | +0,32 | 25,1 | 99 | | Intesa SanPaolo SpA | 3,8 | - | 3,9 | 320 | | Telecom Italia SpA | 1,3 | - | 1,4 | 1351 | | Tenaris SA | 20,2 | +0,75 | 20,5 | 214 | | UniCredit SpA | 4,0 | +0,04 | 4,1 | 1308 | | Испания (EUR) | Banco Bilbao Vizcaya Argentaria S.
A. | 13,1 | -2,09 | 13,4 | 37114 | | Banco Santander SA | 12,1 | -2,97 | 12,5 | 83435 | | Endesa SA | 33,3 | -1,45 | 33,8 | 619 | | Iberdrola Renovables SA | 4,2 | -4,08 | 4,4 | 7550 | | Iberdrola SA | 8,8 | -0,34 | 8,8 | 39228 | Industria de Diseno Textil SA
(Inditex SA) | 30,5 | -1,58 | 31,0 | 5106 | | Repsol YPF | 26,0 | -0,65 | 26,2 | 8611 | | Telefonica SA | 17,4 | +0,06 | 17,4 | 49387 | | Нидерланды (EUR) | | ING Groep NV | 22,2 | -2,42 | 22,7 | 18354 | | Koninklijke KPN NV | 11,4 | -1,17 | 11,5 | 11337 | | Koninklijke Philips Electronics NV | 23,3 | -1,44 | 23,7 | 6014 | | Норвегия (EUR) | | StatoilHydro ASA | 192,1 | -0,57 | 193,2 | 10683 | | Telenor ASA | 105,3 | +1,69 | 103,5 | 5624 | | Бельгия (EUR) | | Dexia | 13,1 | -1,80 | 13,4 | 4659 | | Fortis | 13,4 | -2,75 | 13,8 | 5947 | | KBC Groep NV | 75,5 | -2,06 | 77,1 | 750 | | Suez | 46,2 | -3,71 | 48,0 | 47 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 56,6 | +0,53 | 56,3 | 0 | | Novo Nordisk A/S | 306,5 | -1,76 | 312,0 | 1981 | | Индия (INR) | | Bharti Airtel Ltd | 806,9 | +3,78 | 777,5 | 553 | | DLF Ltd | 511,2 | +6,53 | 479,9 | 3191 | | NTPC Ltd | 165,3 | +2,38 | 161,5 | 1001 | | Oil & Natural Gas Corporation Ltd | 830,6 | -0,08 | 831,3 | 452 | | Reliance Communications Ltd | 543,1 | -1,41 | 550,8 | 1135 | | Reliance Industries Ltd | 2260,0 | +2,76 | 2199,4 | 1439 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 91,5 | -1,88 | 93,0 | 1830 | | Saudi Basic Industries Corp | 147,8 | - | 147,8 | 3336 | | Saudi Telecom Co. | 63,5 | +0,79 | 63,0 | 620 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 132618,0 | -2,22 | 131700,0 | 213 | | MTN Group Ltd | 13155,0 | -2,62 | 13155,0 | 6812 | | Sasol Ltd | 47095,0 | -1,45 | 47400,0 | 2781 | | Россия (ADR) | | АФК Система | 33,50 | -2,33 | 34,30 | 536 | | Вимм-Билль-Данн | 128,60 | +0,54 | 127,91 | 72 | | Вымпелком | 30,41 | -1,78 | 30,96 | 376 | | Газпром | 57,50 | +0,53 | 56,90 | 8376 | | ЛУКОЙЛ | 105,25 | +0,24 | 104,25 | 1735 | | Норильский никель | 26,88 | -2,29 | 27,12 | 7910 | | X5 | 35,84 | -0,57 | 35,20 | 235 | | РАО ЕЭС России | 0,00 | - | 100,00 | 0 | | Ростелеком | 69,60 | -0,57 | 70,00 | 14 | | Мечел | 52,04 | +1,07 | 51,49 | 1910 | | Сургутнефтегаз | 11,67 | +0,52 | 11,63 | 3864 | | Канада (CAD) | | Bank of Nova Scotia | 50,1 | -1,80 | 51,0 | 1782 | | Barrick Gold Corp | 40,9 | +2,02 | 40,1 | 1830 | | Canadian Natural Resources Ltd | 105,5 | +2,70 | 102,8 | 1293 | | EnCana Corp | 93,4 | +0,94 | 92,9 | 1693 | | Husky Energy Inc | 50,2 | +1,50 | 49,5 | 1064 | | Imperial Oil Ltd | 59,6 | +0,61 | 59,3 | 1112 | | Manulife Financial Corp | 38,0 | -1,40 | 38,5 | 2483 | | Potash Corp of Saskatchewan Inc | 227,2 | +1,05 | 224,9 | 1783 | | Research In Motion Ltd | 135,9 | -1,26 | 137,6 | 1918 | | Royal Bank of Canada | 48,6 | -1,94 | 49,6 | 1349 | | Suncor Energy Inc | 68,2 | +1,35 | 67,3 | 1985 | | Toronto-Dominion Bank | 68,0 | -0,40 | 68,2 | 1527 | | США ($) | | Abbott Labs | 53,60 | -1,16 | 54,23 | 1013 | | Agilent Tech | 36,43 | -0,87 | 36,75 | 375 | | Alcoa | 40,14 | -6,04 | 42,72 | 3414 | | Allstate Corp | 49,52 | -1,33 | 50,19 | 709 | | Amer Electric Power | 42,13 | -0,96 | 42,54 | 481 | | Amer Express Co | 42,84 | -3,40 | 44,35 | 1605 | | AIG | 33,02 | -3,68 | 34,28 | 4540 | | Amgen | 43,08 | -1,69 | 43,82 | 5651 | | Analog Devices | 33,23 | -2,15 | 33,96 | 1158 | | Anheuser-Busch | 56,73 | -0,73 | 57,15 | 881 | | Time Warner Inc | 15,07 | -0,40 | 15,13 | 4412 | | Apple Comp Inc | 181,60 | -2,18 | 185,64 | 24474 | | Applied Materials | 19,02 | +0,26 | 18,97 | 27073 | | Automatic Data Proc | 42,35 | -1,14 | 43,13 | 485 | | Bank of America | 29,19 | -1,45 | 29,62 | 9181 | | Bank of New York | 40,65 | -1,72 | 41,36 | 1360 | | Baxter Int | 60,41 | -0,15 | 60,50 | 557 | | BCE Inc | 33,97 | +0,83 | 33,69 | 116 | | Berkshire cl a* | 126,08 | -0,36 | 126,53 | 1 | | Berkshire cl b* | 4,20 | -0,52 | 4,23 | 9 | | Boeing Co | 73,46 | -0,29 | 73,67 | 1033 | | Bristol Myers sq | 20,01 | -0,50 | 20,11 | 2248 | | Cardinal Health | 53,44 | -1,71 | 54,37 | 376 | | Carnival | 36,32 | -3,07 | 37,47 | 1311 | | Caterpillar Inc | 79,34 | -0,95 | 80,10 | 1692 | | ChevronTexaco | 98,76 | -0,02 | 98,78 | 1596 | | Cigna | 39,96 | -0,94 | 40,34 | 757 | | Cisco | 25,57 | -2,99 | 26,36 | 34393 | | Citigroup | 19,72 | -2,67 | 20,26 | 11285 | | Coca-Cola Co | 57,31 | -0,56 | 58,01 | 1587 | | Colgate Palmoliv | 74,11 | -0,30 | 74,33 | 509 | | Costco Wholesale | 69,33 | -1,60 | 70,46 | 3613 | | Dow Chemical Co | 38,62 | -1,45 | 39,19 | 1439 | | Du Pont Co | 46,03 | +0,68 | 45,72 | 1365 | | Eastman Kodak | 12,92 | -3,80 | 13,43 | 1046 | | Eli Lilly | 47,33 | -1,27 | 47,94 | 793 | | EMC Corp | 16,41 | -1,03 | 16,58 | 3200 | | Emerson Electric | 55,09 | -2,03 | 56,23 | 758 | | Exelon | 87,69 | -1,29 | 88,84 | 502 | | Exxon Mobil | 88,48 | +0,67 | 87,89 | 3225 | | Fannie Mae | 23,97 | +0,67 | 23,81 | 2838 | | Ford Motor Co | 6,03 | -1,47 | 6,12 | 4455 | | Gap Inc | 17,48 | -1,19 | 17,69 | 2066 | | Genentech | 74,20 | -0,20 | 74,35 | 465 | | General Elec Co | 29,91 | -1,38 | 30,33 | 9608 | | General Motors | 16,36 | -2,68 | 16,81 | 2427 | | Goldman Sachs Gr | 164,01 | -1,91 | 167,21 | 2284 | | HJ Heinz Co | 49,93 | -0,99 | 50,43 | 453 | | Halliburton Co | 49,53 | -0,30 | 49,68 | 1408 | | Hewlett-Packard | 46,59 | -2,06 | 47,57 | 2281 | | Home Depot Inc | 26,05 | -2,47 | 26,71 | 3608 | | Honeywell Int | 54,42 | -0,04 | 54,44 | 591 | | Illinois Tool Works | 49,23 | -1,93 | 50,20 | 442 | | Intel Corp | 22,06 | -2,73 | 22,68 | 37672 | | IBM | 123,35 | -2,06 | 125,94 | 1387 | | Intl Paper | 24,81 | +0,20 | 24,76 | 682 | | Johnson&Johnson | 65,37 | -0,38 | 65,62 | 2066 | | J P Morgan Chase | 37,64 | -1,70 | 38,29 | 6587 | | Kimberly-Clark | 61,96 | -0,94 | 62,55 | 515 | | Kohls | 43,01 | -2,14 | 43,95 | 1071 | | Kroger | 26,95 | -2,00 | 27,50 | 845 | | Lehman Brothers | 25,56 | -7,05 | 27,50 | 8779 | | Lockheed Martin | 102,77 | -0,20 | 102,98 | 248 | | Lowes Cos | 22,99 | -1,37 | 23,31 | 2083 | | Marsh & McLennan | 25,50 | -1,89 | 25,99 | 669 | | McDonalds Corp | 58,70 | -1,79 | 59,77 | 1232 | | Medtronic | 49,95 | -0,83 | 50,37 | 976 | | Merck & Co | 35,79 | -1,65 | 36,39 | 3745 | | Merrill Lynch | 36,51 | -3,79 | 37,95 | 4576 | | Metlife Inc | 56,48 | -2,50 | 57,93 | 771 | | Micron Tech | 7,32 | -6,15 | 7,80 | 3311 | | Microsoft | 27,33 | -2,00 | 27,89 | 35207 | | Minnesota Mining | 75,63 | -0,49 | 76,00 | 825 | | Motorola Inc | 8,94 | -0,78 | 9,01 | 3655 | | Occidental Petr | 91,58 | +1,90 | 89,87 | 1100 | | Omnicom Group | 46,07 | +0,04 | 46,05 | 407 | | Oracle Corp | 22,18 | -1,42 | 22,50 | 19858 | | Pfizer Inc | 17,63 | -1,73 | 17,94 | 10200 | | Philip Morris | 20,98 | +0,67 | 21,13 | 2966 | | Raytheon Co | 57,93 | -2,00 | 59,11 | 524 | | Schering-plough | 19,51 | -0,51 | 19,61 | 2108 | | Tenet Healthcare | 5,36 | -1,29 | 5,43 | 1453 | | Texas Instrument | 30,01 | -1,35 | 30,42 | 2409 | | Textron Inc | 56,44 | -0,63 | 57,03 | 318 | | Time Warner Inc | 15,07 | -0,40 | 15,13 | 4412 | | Tyco Int | 43,16 | -0,87 | 43,54 | 580 | | Unisys Corp | 4,46 | -1,33 | 4,52 | 261 | | UPS | 68,31 | -2,40 | 69,99 | 815 | | United Tech | 66,82 | -0,39 | 67,08 | 867 | | Unitedhealth Gr | 31,98 | -1,90 | 32,60 | 1925 | | US Bancorp | 30,50 | -2,34 | 31,23 | 1585 | | Verizon Comm | 36,56 | -2,56 | 37,52 | 3160 | | Wachovia | 19,40 | -1,82 | 19,76 | 8126 | | Wal-Mart Stores | 58,64 | -1,91 | 59,78 | 3588 | | Walt Disney Co | 33,31 | -1,54 | 33,83 | 1959 | | Washington Mutual | 6,14 | -8,08 | 6,68 | 15051 | | Wells Fargo | 25,70 | -0,81 | 25,91 | 6399 | | Xerox Corp | 13,41 | -0,74 | 13,51 | 1087 |
|
